Geo Historical Data - GEO

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Geo Group Inc New GEO NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 17.18 0.00 0.00 0.00 17.18 08:01:52
more quote information »

GEO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.4817.6116.8217.15889,121-0.30-1.72%
1 Month16.3418.4215.7516.88991,4160.845.14%
3 Months14.1818.4213.2815.741,273,3433.0021.16%
6 Months17.5518.6413.2815.871,096,782-0.37-2.11%
1 Year22.7824.2813.2817.56969,710-5.60-24.58%
3 Years30.125834.3213.2822.41783,964-12.95-42.97%
5 Years28.419634.3210.837321.46747,253-11.24-39.55%

GEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 17.18 0.27 1.6% 16.92 17.25 16.82 682,933
Feb 19 2020 16.9102 -0.35 -2.03% 17.32 17.52 16.9102 917,398
Feb 18 2020 17.26 0.01 0.06% 17.13 17.29 16.88 869,455
Feb 14 2020 17.2498 -0.19 -1.09% 17.48 17.61 17.07 1,086,699
Feb 13 2020 17.44 -0.32 -1.8% 17.26 17.60 16.7283 1,409,805
Feb 12 2020 17.76 0.36 2.07% 17.63 18.42 17.42 2,262,650
Feb 11 2020 17.40 0.08 0.46% 17.46 17.57 17.355 946,689
Feb 10 2020 17.32 0.62 3.71% 16.73 17.38 16.73 1,206,067
Feb 07 2020 16.70 -0.18 -1.07% 16.94 17.00 16.69 678,188
Feb 06 2020 16.88 0.05 0.3% 17.05 17.10 16.87 922,376
Feb 05 2020 16.83 0.62 3.82% 16.41 17.005 16.38 1,035,235
Feb 04 2020 16.21 0.00 0.0% 16.38 16.62 16.21 1,154,026
Feb 03 2020 16.21 0.41 2.59% 15.86 16.3961 15.79 902,797
Jan 31 2020 15.80 -0.44 -2.71% 16.13 16.20 15.75 1,005,092
Jan 30 2020 16.24 0.04 0.25% 16.07 16.26 15.92 525,579
Jan 29 2020 16.20 -0.59 -3.51% 16.67 16.80 16.18 799,487
Jan 28 2020 16.79 0.77 4.81% 16.15 16.79 16.07 692,801
Jan 27 2020 16.02 -0.18 -1.11% 16.01 16.15 15.90 1,069,740
Jan 24 2020 16.20 -0.15 -0.92% 16.34 16.35 16.11 669,783
Jan 23 2020 16.35 0.08 0.49% 16.24 16.425 15.88 882,128
Jan 22 2020 16.27 0.22 1.37% 16.19 16.60 16.105 655,783
Jan 21 2020 16.05 -0.05 -0.31% 16.11 16.14 15.62 1,035,399
See More Historical Prices »


Your Recent History
NYSE
GEO
Geo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.